CTCP Vận tải Xăng dầu Vitaco (vto)

13.35
-0.05
(-0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		1.05 8.37% 7,578,400 -80,600 -1.0
12.15
13.60
13.60
2 tháng
(2024-09-16) 		0.80 6.25% 12,274,500 -257,100 -3.2
12.15
13.60
13.60
3 tháng
(2024-08-16) 		-0.45 -3.20% 19,702,500 -326,900 -4.1
12.15
14.35
13.60
6 tháng
(2024-05-20) 		1.90 16.23% 105,063,300 5,374,500 80.5
11.61
15.90
13.60
12 tháng
(2023-11-20) 		5.03 58.67% 138,335,200 5,665,173 83.9
8.47
15.90
13.60
24 tháng
(2022-11-25) 		7.47 121.93% 261,939,400 8,343,912 113.3
6.13
15.90
13.60
36 tháng
(2021-11-30) 		3.91 40.29% 376,344,500 7,224,048 105.9
5.06
15.90
13.60
60 tháng
(2019-12-11) 		8.78 182.23% 503,257,940 7,112,958 105.4
3.87
15.90
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2014
3.57
 369,500 3.48 3.57 3.52 75,160 0 0.6
11/11/2014
3.48
 777,400 3.57 3.61 3.40 0 10 -0.0
10/11/2014
3.57
 282,850 3.61 3.65 3.57 35,540 100 0.3
07/11/2014
3.61
 238,030 3.61 3.65 3.57 0 0 0
06/11/2014
3.61
 830,800 3.57 3.65 3.57 29,090 0 0.2
05/11/2014
3.57
 490,950 3.48 3.57 3.48 155,150 0 1.3
04/11/2014
3.48
 328,400 3.52 3.52 3.48 0 0 0
03/11/2014
3.52
 567,530 3.52 3.61 3.52 0 0 0
31/10/2014
3.52
 271,830 3.48 3.52 3.44 0 0 0
30/10/2014
3.48
 158,030 3.52 3.52 3.44 0 0 0
29/10/2014
3.52
 302,830 3.44 3.57 3.48 0 0 0
28/10/2014
3.44
 467,760 3.35 3.52 3.31 0 1,000 -0.0
27/10/2014
3.35
 198,530 3.48 3.48 3.35 0 0 0
24/10/2014
3.48
 249,770 3.44 3.57 3.44 0 0 0
23/10/2014
3.44
 908,020 3.35 3.57 3.35 0 0 0
22/10/2014
3.35
 210,240 3.40 3.40 3.27 0 0 0
21/10/2014
3.40
 116,050 3.35 3.40 3.35 0 0 0
20/10/2014
3.35
 161,080 3.31 3.40 3.31 0 0 0
17/10/2014
3.31
 260,820 3.27 3.35 3.23 0 0 0
16/10/2014
3.27
 722,650 3.44 3.44 3.27 0 0 0
15/10/2014
3.44
 667,060 3.40 3.44 3.27 0 0 0
14/10/2014
3.40
 315,530 3.52 3.52 3.40 0 10,000 -0.1
13/10/2014
3.52
 574,220 3.48 3.57 3.40 0 0 0
10/10/2014
3.48
 385,940 3.57 3.57 3.48 0 0 0
09/10/2014
3.57
 1,595,510 3.61 3.65 3.48 10,000 0 0.1
08/10/2014
3.61
 388,900 3.69 3.74 3.57 0 5,000 -0.0
07/10/2014
3.69
 826,020 3.65 3.74 3.61 0 15,000 -0.1
06/10/2014
3.65
 1,690,960 3.48 3.69 3.48 0 10,000 -0.1
03/10/2014
3.48
 286,770 3.52 3.57 3.44 0 60,000 -0.5
02/10/2014
3.52
 418,870 3.52 3.57 3.44 0 0 0
01/10/2014
3.52
 882,980 3.44 3.57 3.40 10,000 6,000 0.0
30/09/2014
3.44
 557,270 3.40 3.44 3.31 0 5,100 -0.0
29/09/2014
3.40
 197,010 3.48 3.48 3.35 0 0 0
26/09/2014
3.48
 1,034,670 3.44 3.52 3.40 0 0 0
25/09/2014
3.44
 761,560 3.31 3.44 3.27 60,000 0 0.5
24/09/2014
3.31
 355,340 3.27 3.35 3.27 0 0 0
23/09/2014
3.27
 393,400 3.27 3.35 3.23 0 3,000 -0.0
22/09/2014
3.27
 620,460 3.27 3.35 3.23 0 0 0
19/09/2014
3.27
 479,750 3.27 3.35 3.27 0 0 0
18/09/2014
3.27
 595,200 3.35 3.40 3.27 0 0 0
17/09/2014
3.35
 458,620 3.44 3.48 3.35 0 0 0
16/09/2014
3.44
 299,460 3.35 3.44 3.31 0 0 0
15/09/2014
3.35
 653,910 3.35 3.48 3.35 0 0 0
12/09/2014
3.35
 277,330 3.31 3.40 3.31 0 0 0
11/09/2014
3.31
 166,890 3.35 3.40 3.31 0 0 0
10/09/2014
3.35
 435,290 3.31 3.35 3.18 0 5,000 -0.0
09/09/2014
3.31
 1,034,230 3.52 3.52 3.31 0 5,000 -0.0
08/09/2014
3.52
 497,250 3.52 3.61 3.48 10,000 10,000 0
05/09/2014
3.52
 581,180 3.48 3.61 3.44 0 0 0
04/09/2014
3.48
 846,120 3.44 3.52 3.44 0 30,000 -0.2
03/09/2014
3.44
 1,161,720 3.35 3.57 3.35 15,000 8,820 0.1
29/08/2014
3.35
 542,550 3.35 3.40 3.31 0 0 0
28/08/2014
3.35
 537,540 3.31 3.40 3.27 5,000 0 0.0
27/08/2014
3.31
 711,180 3.35 3.40 3.27 0 0 0
26/08/2014
3.35
 532,660 3.40 3.44 3.35 0 0 0
25/08/2014
3.40
 735,390 3.35 3.44 3.35 15,000 4,000 0.1
22/08/2014
3.35
 387,810 3.35 3.40 3.31 20,000 0 0.2
21/08/2014
3.35
 781,670 3.31 3.40 3.27 10,000 0 0.1
20/08/2014
3.31
 632,670 3.31 3.44 3.27 0 0 0
19/08/2014
3.31
 581,330 3.31 3.35 3.27 0 11,000 -0.1
18/08/2014
3.31
 522,300 3.27 3.40 3.31 0 0 0
15/08/2014
3.27
 305,540 3.27 3.35 3.23 5,000 0 0.0
14/08/2014
3.27
 232,840 3.31 3.35 3.27 0 5,000 -0.0
13/08/2014
3.31
 522,230 3.23 3.35 3.27 10,000 0 0.1
12/08/2014
3.23
 521,680 3.31 3.40 3.23 0 31,000 -0.2
11/08/2014
3.31
 660,620 3.35 3.35 3.27 0 0 0
08/08/2014
3.35
 546,020 3.44 3.48 3.35 0 30,000 -0.2
07/08/2014
3.44
 1,362,250 3.23 3.44 3.18 46,000 0 0.4
06/08/2014
3.23
 695,250 3.27 3.35 3.23 0 0 0
05/08/2014
3.27
 1,798,400 3.06 3.27 3.06 10,000 0 0.1
04/08/2014
3.06
 644,230 2.97 3.10 2.97 0 0 0
01/08/2014
2.97
 254,510 3.01 3.06 2.97 15,000 0 0.1
31/07/2014
3.01
 195,380 2.97 3.06 2.93 0 0 0
30/07/2014
2.97
 139,590 3.01 3.06 2.97 5,000 0 0.0
29/07/2014
3.01
 343,060 2.97 3.01 2.93 5,000 7,000 -0.0
28/07/2014
2.97
 331,420 3.01 3.06 2.93 300 0 0.0
25/07/2014
3.01
 487,180 3.10 3.14 3.01 5,000 0 0.0
24/07/2014
3.10
 1,068,340 2.97 3.14 3.01 20,000 0 0.1
23/07/2014
2.97
 229,990 3.01 3.01 2.97 0 0 0
22/07/2014
3.01
 434,740 3.01 3.06 2.93 0 3,000 -0.0
21/07/2014
3.01
 415,060 3.06 3.10 3.01 0 0 0
18/07/2014
3.06
 433,380 3.10 3.10 3.01 0 2,280 -0.0
17/07/2014
3.10
 327,860 3.10 3.14 3.06 0 0 0
16/07/2014
3.10
 326,430 3.10 3.14 3.10 0 0 0
15/07/2014
3.10
 197,610 3.06 3.14 3.06 0 0 0
14/07/2014
3.06
 304,680 3.06 3.10 3.01 0 0 0
11/07/2014
3.06
 447,670 3.06 3.10 2.93 0 200 -0.0
10/07/2014
3.06
 479,590 3.14 3.14 2.97 0 0 0
09/07/2014
3.14
 540,110 3.14 3.18 3.10 0 0 0
08/07/2014
3.14
 1,061,990 2.97 3.14 3.01 0 0 0
07/07/2014
2.97
 611,150 3.10 3.18 2.97 0 0 0
04/07/2014
3.10
 1,172,000 2.97 3.10 2.97 0 10,100 -0.1
03/07/2014
2.97
 574,570 2.93 3.06 2.97 0 0 0
02/07/2014
2.93
 180,410 2.89 2.97 2.89 2,000 0 0.0
01/07/2014
2.89
 246,180 2.93 2.97 2.89 0 0 0
30/06/2014
2.93
 220,000 2.97 2.97 2.89 0 200 -0.0
27/06/2014
2.97
 236,060 3.01 3.01 2.93 0 0 0
26/06/2014
3.01
 806,670 2.89 3.01 2.89 0 4,500 -0.0
25/06/2014
2.89
 224,700 2.89 2.97 2.80 0 0 0
24/06/2014
2.89
 120,390 2.76 2.89 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |